Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mach Natural Resources LP (NY: MNR )

20.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.668 6.704 6.578 6.650 94,686 +0.00(+0.00%)
Oct 26, 2012 6.698 6.650 6.650 6.650 56,250 -0.02(-0.36%)
Oct 25, 2012 6.758 6.758 6.620 6.674 41,558 -0.02(-0.36%)
Oct 24, 2012 6.686 6.758 6.674 6.698 44,855 +0.01(+0.18%)
Oct 23, 2012 6.662 6.722 6.608 6.686 83,748 +0.01(+0.18%)
Oct 19, 2012 6.740 6.818 6.656 6.674 147,794 -0.11(-1.59%)
Oct 18, 2012 6.866 6.884 6.770 6.782 95,123 -0.07(-1.05%)
Oct 17, 2012 6.854 6.854 6.794 6.854 47,681 +0.02(+0.35%)
Oct 16, 2012 6.818 6.854 6.788 6.830 59,922 +0.03(+0.44%)
Oct 15, 2012 6.782 6.812 6.758 6.800 71,557 +0.02(+0.27%)
Oct 12, 2012 6.794 6.836 6.782 6.782 78,569 -0.02(-0.35%)
Oct 11, 2012 6.830 6.860 6.788 6.806 66,784 -0.01(-0.09%)
Oct 10, 2012 6.758 6.824 6.740 6.812 64,890 +0.04(+0.62%)
Oct 09, 2012 6.836 6.860 6.770 6.770 50,490 -0.06(-0.88%)
Oct 08, 2012 6.776 6.871 6.776 6.830 46,487 +0.01(+0.18%)
Oct 05, 2012 6.854 6.950 6.806 6.818 58,886 -0.02(-0.35%)
Oct 04, 2012 6.866 6.908 6.770 6.842 106,679 -0.02(-0.35%)
Oct 03, 2012 6.872 6.926 6.824 6.866 109,872 +0.01(+0.17%)
Oct 02, 2012 6.836 6.866 6.812 6.854 105,955 +0.03(+0.44%)
Oct 01, 2012 6.716 6.842 6.710 6.824 106,788 +0.12(+1.79%)
Sep 28, 2012 6.674 6.800 6.674 6.704 170,586 +0.00(+0.00%)
Sep 27, 2012 6.650 6.794 6.650 6.704 121,446 +0.07(+0.99%)
Sep 26, 2012 6.674 6.782 6.620 6.638 128,139 -0.04(-0.63%)
Sep 25, 2012 6.788 6.914 6.674 6.680 181,918 -0.09(-1.33%)
Sep 24, 2012 6.752 6.932 6.752 6.770 161,995 -0.09(-1.31%)
Sep 21, 2012 6.890 6.908 6.824 6.860 320,352 +0.04(+0.62%)
Sep 20, 2012 6.908 6.932 6.806 6.818 101,490 -0.10(-1.47%)
Sep 19, 2012 6.932 6.980 6.902 6.920 108,348 -0.01(-0.17%)
Sep 18, 2012 6.914 6.932 6.860 6.932 139,839 +0.04(+0.52%)
Sep 17, 2012 6.920 6.956 6.866 6.896 196,919 -0.03(-0.43%)
Sep 14, 2012 7.004 7.027 6.896 6.926 260,511 -0.06(-0.86%)
Sep 13, 2012 6.950 7.081 6.890 6.986 328,926 +0.05(+0.69%)
Sep 12, 2012 6.944 6.950 6.872 6.938 133,339 +0.02(+0.26%)
Sep 11, 2012 6.860 6.932 6.824 6.920 155,275 +0.04(+0.61%)
Sep 10, 2012 6.866 6.902 6.824 6.878 130,137 +0.02(+0.35%)
Sep 07, 2012 6.920 6.920 6.848 6.854 87,888 -0.04(-0.52%)
Sep 06, 2012 6.932 6.944 6.836 6.890 191,836 +0.01(+0.09%)
Sep 05, 2012 6.932 6.962 6.872 6.884 120,476 -0.03(-0.43%)
Sep 04, 2012 6.740 6.932 6.734 6.914 217,590 +0.22(+3.31%)
Aug 31, 2012 6.698 6.710 6.620 6.692 97,669 +0.04(+0.54%)
Aug 30, 2012 6.710 6.716 6.650 6.656 85,217 -0.10(-1.51%)
Aug 29, 2012 6.740 6.812 6.716 6.758 64,105 +0.04(+0.62%)
Aug 27, 2012 6.620 6.728 6.590 6.716 84,563 +0.10(+1.54%)
Aug 24, 2012 6.500 6.632 6.500 6.614 104,272 +0.08(+1.28%)
Aug 23, 2012 6.662 6.674 6.500 6.530 139,553 -0.16(-2.42%)
Aug 22, 2012 6.716 6.740 6.656 6.692 64,397 -0.01(-0.18%)
Aug 21, 2012 6.800 6.818 6.698 6.704 103,386 -0.06(-0.89%)
Aug 20, 2012 6.752 6.788 6.656 6.764 93,589 +0.02(+0.27%)
Aug 17, 2012 6.584 6.746 6.524 6.746 202,322 +0.16(+2.36%)
Aug 16, 2012 6.542 6.590 6.494 6.590 157,709 +0.05(+0.82%)
Aug 15, 2012 6.476 6.560 6.473 6.536 147,694 +0.05(+0.74%)
Aug 14, 2012 6.554 6.584 6.470 6.488 154,903 -0.05(-0.82%)
Aug 13, 2012 6.542 6.632 6.506 6.542 157,138 -0.08(-1.18%)
Aug 10, 2012 6.722 6.722 6.590 6.620 230,498 -0.11(-1.60%)
Aug 09, 2012 6.722 6.794 6.704 6.728 134,444 -0.01(-0.09%)
Aug 08, 2012 6.716 6.824 6.716 6.734 89,932 -0.02(-0.35%)
Aug 07, 2012 7.033 7.033 6.728 6.758 241,028 -0.24(-3.42%)
Aug 06, 2012 6.914 7.063 6.890 6.998 189,461 +0.11(+1.65%)
Aug 03, 2012 6.650 6.938 6.650 6.884 262,626 +0.31(+4.74%)
Aug 02, 2012 6.626 6.665 6.542 6.572 186,465 -0.08(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.